Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	170.20p on 04-06-2026 at 17:45:05
Change	-3.70p -2.13%
Buy	169.50p
Sell	169.30p

Last Trade:	Buy 4,029.00 at 170.85p
Day's Volume:	3,883,526
Last Close:	170.20p
Open:	175.50p
ISIN:	GB0004657408

Day's Range	167.70p - 180.60p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£2.14b
VWAP:	172.29827p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	4,029	170.85p	SI Trade Negotiated Trade	16:37:41 - 04-Jun-26
Buy*	7,000	180.00p	Suspected BUY Trade	16:36:11 - 04-Jun-26
Sell*	665	170.20p	Automatic Execution	16:35:21 - 04-Jun-26
Sell*	904,034	170.20p	Uncrossing Trade	16:35:20 - 04-Jun-26
Buy*	2	169.50p	SI Trade	16:29:54 - 04-Jun-26
Sell*	400	169.40p	Automatic Execution	16:29:53 - 04-Jun-26
Sell*	542	169.40p	Automatic Execution	16:29:53 - 04-Jun-26
Sell*	578	169.40p	Automatic Execution	16:29:53 - 04-Jun-26
Sell*	422	169.40p	Automatic Execution	16:29:53 - 04-Jun-26
Buy*	404	169.50p	Automatic Execution	16:29:02 - 04-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532
28th May 2026 (Thu)	178.40	179.30	176.50	177.40	2,454,356
27th May 2026 (Wed)	175.30	180.50	175.30	178.90	1,939,239
26th May 2026 (Tue)	179.20	180.00	177.60	178.00	2,809,163
25th May 2026 (Mon)	177.00	177.00	177.00	177.00	0
22nd May 2026 (Fri)	176.30	177.60	176.00	177.00	1,510,436
21st May 2026 (Thu)	176.40	178.40	175.20	176.10	5,900,091
20th May 2026 (Wed)	168.20	177.40	168.20	176.50	2,412,286
19th May 2026 (Tue)	174.90	176.30	173.10	173.20	9,762,400
18th May 2026 (Mon)	175.80	176.00	171.60	174.40	1,957,058
15th May 2026 (Fri)	170.00	173.10	169.60	173.10	3,997,987
14th May 2026 (Thu)	167.00	173.50	167.00	173.00	4,600,710
13th May 2026 (Wed)	174.50	174.50	167.00	170.30	3,296,380
12th May 2026 (Tue)	173.00	173.10	169.70	170.00	3,865,637
11th May 2026 (Mon)	166.70	175.30	166.70	175.00	1,527,580
8th May 2026 (Fri)	173.10	177.20	172.50	174.90	1,907,977
7th May 2026 (Thu)	168.20	174.10	168.20	173.50	2,004,997
6th May 2026 (Wed)	170.20	174.90	170.20	172.50	5,932,354
5th May 2026 (Tue)	169.20	172.80	168.00	169.10	3,092,185
4th May 2026 (Mon)	171.70	171.70	171.70	171.70	0

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
1st Jun 2026 4:30 pm	RNS	Total Voting Rights
1st Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 7:00 am	RNS	Transaction in Own Shares
18th May 2026 7:00 am	RNS	Transaction in Own Shares
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
11th May 2026 7:00 am	RNS	Transaction in Own Shares
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 4:30 pm	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02